Canadian Imperial Bank of Commerce (CM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CM240621C00017500 | 2023-12-26 4:59PM EDT | 17.50 | 31.30 | 26.10 | 31.00 | 0.00 | - | 6 | 0 | 171.48% |
| CM240621C00030000 | 2023-12-26 4:59PM EDT | 30.00 | 18.80 | 13.80 | 18.50 | 0.00 | - | 7 | 0 | 86.91% |
| CM240621C00031000 | 2023-12-26 2:15PM EDT | 31.00 | 17.90 | 12.70 | 17.50 | 0.00 | - | 50 | 0 | 81.64% |
| CM240621C00033000 | 2023-12-26 4:59PM EDT | 33.00 | 15.80 | 10.70 | 15.50 | 0.00 | - | 2 | 1 | 71.68% |
| CM240621C00034000 | 2023-12-26 4:59PM EDT | 34.00 | 14.80 | 9.70 | 14.50 | 0.00 | - | 2 | 2 | 66.99% |
| CM240621C00035000 | 2024-03-26 3:27PM EDT | 35.00 | 15.50 | 10.50 | 15.00 | 0.00 | - | 11 | 0 | 127.83% |
| CM240621C00036000 | 2023-11-01 3:45PM EDT | 36.00 | 2.65 | 6.40 | 6.60 | 0.00 | - | 1 | 1 | 0.00% |
| CM240621C00037000 | 2024-03-26 3:27PM EDT | 37.00 | 13.50 | 8.50 | 13.00 | 0.00 | - | 8 | 0 | 112.74% |
| CM240621C00038000 | 2024-03-26 3:36PM EDT | 38.00 | 12.40 | 7.50 | 12.10 | 0.00 | - | 10 | 3 | 108.15% |
| CM240621C00039000 | 2024-03-26 3:36PM EDT | 39.00 | 11.40 | 6.50 | 11.10 | 0.00 | - | 5 | 0 | 100.83% |
| CM240621C00040000 | 2024-03-26 11:44AM EDT | 40.00 | 11.20 | 5.50 | 10.10 | 0.00 | - | 1 | 460 | 93.55% |
| CM240621C00041000 | 2024-03-26 3:26PM EDT | 41.00 | 9.60 | 4.70 | 9.50 | 0.00 | - | 5 | 1,021 | 95.85% |
| CM240621C00042000 | 2024-04-05 9:58AM EDT | 42.00 | 8.30 | 4.10 | 7.60 | 0.00 | - | 15 | 93 | 67.19% |
| CM240621C00043000 | 2024-03-26 10:16AM EDT | 43.00 | 7.62 | 4.50 | 4.80 | 0.00 | - | 1 | 1,338 | 0.00% |
| CM240621C00044000 | 2024-05-22 2:47PM EDT | 44.00 | 4.50 | 4.00 | 4.60 | -2.60 | -36.62% | 1 | 2,009 | 27.34% |
| CM240621C00045000 | 2024-05-07 11:37AM EDT | 45.00 | 4.08 | 1.60 | 4.80 | 0.00 | - | 4 | 1,210 | 51.32% |
| CM240621C00046000 | 2024-05-08 3:03PM EDT | 46.00 | 3.20 | 2.55 | 5.20 | 0.00 | - | 1 | 94 | 71.00% |
| CM240621C00047000 | 2024-05-10 12:00PM EDT | 47.00 | 3.00 | 1.15 | 2.15 | 0.00 | - | 1 | 262 | 24.22% |
| CM240621C00048000 | 2024-05-14 9:30AM EDT | 48.00 | 1.25 | 1.25 | 1.40 | -1.10 | -46.81% | 1 | 309 | 21.34% |
| CM240621C00049000 | 2024-05-21 12:42PM EDT | 49.00 | 0.95 | 0.70 | 0.85 | -0.02 | -2.06% | 2 | 1,119 | 19.92% |
| CM240621C00050000 | 2024-05-22 11:30AM EDT | 50.00 | 0.40 | 0.35 | 0.50 | -0.15 | -27.27% | 3 | 2,437 | 19.70% |
| CM240621C00052500 | 2024-05-22 12:27PM EDT | 52.50 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 4 | 7 | 26.76% |
| CM240621C00055000 | 2024-05-21 12:01PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 689 | 32.52% |
| CM240621C00057500 | 2024-05-16 11:20AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 458 | 30.86% |
| CM240621C00060000 | 2024-04-29 10:06AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 37.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CM240621P00017500 | 2023-11-22 10:30AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CM240621P00020000 | 2023-11-20 12:31PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 1 | 134.38% |
| CM240621P00025000 | 2023-11-17 1:23PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 47 | 103.13% |
| CM240621P00029000 | 2023-11-01 2:16PM EDT | 29.00 | 1.05 | 0.10 | 0.25 | 0.00 | - | 80 | 80 | 100.39% |
| CM240621P00030000 | 2024-03-15 12:30PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 29 | 37 | 81.64% |
| CM240621P00032000 | 2024-03-01 10:30AM EDT | 32.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 85 | 89.84% |
| CM240621P00033000 | 2023-12-26 10:46AM EDT | 33.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 2 | 42 | 70.51% |
| CM240621P00035000 | 2024-04-10 2:09PM EDT | 35.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 3 | 226 | 66.02% |
| CM240621P00036000 | 2024-02-13 10:30AM EDT | 36.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 118 | 75.29% |
| CM240621P00037000 | 2023-12-27 10:31AM EDT | 37.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 11 | 15 | 64.55% |
| CM240621P00038000 | 2024-05-17 1:21PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 42.38% |
| CM240621P00039000 | 2024-04-12 3:22PM EDT | 39.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 16 | 42 | 118.26% |
| CM240621P00040000 | 2024-05-22 11:51AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 10 | 1,618 | 45.70% |
| CM240621P00041000 | 2024-01-11 1:12PM EDT | 41.00 | 0.77 | 0.70 | 0.80 | 0.00 | - | 15 | 62 | 61.08% |
| CM240621P00042000 | 2024-05-13 9:30AM EDT | 42.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 531 | 94.73% |
| CM240621P00043000 | 2024-05-20 9:30AM EDT | 43.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 1,182 | 31.64% |
| CM240621P00044000 | 2024-04-19 3:56PM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 1,786 | 6.25% |
| CM240621P00045000 | 2024-05-17 1:31PM EDT | 45.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 90 | 261 | 22.27% |
| CM240621P00046000 | 2024-05-09 2:22PM EDT | 46.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 132 | 20.22% |
| CM240621P00047000 | 2024-05-20 3:52PM EDT | 47.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 15 | 191 | 17.92% |
| CM240621P00048000 | 2024-05-22 2:00PM EDT | 48.00 | 0.70 | 0.65 | 0.75 | +0.27 | +62.79% | 8 | 124 | 16.65% |
| CM240621P00049000 | 2024-05-20 10:31AM EDT | 49.00 | 0.70 | 1.10 | 1.25 | 0.00 | - | 3 | 213 | 16.11% |
| CM240621P00050000 | 2024-05-21 1:19PM EDT | 50.00 | 1.60 | 0.95 | 3.10 | 0.00 | - | 10 | 136 | 38.53% |
| CM240621P00055000 | 2023-12-27 3:50PM EDT | 55.00 | 7.00 | 7.00 | 11.60 | 0.00 | - | 1 | 3 | 89.55% |
© 2024 Yahoo. All rights reserved.